Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.03 59.43 57.50 57.89 1,080,300 -1.15(-1.95%)
Feb 25, 2021 60.00 60.59 58.65 59.04 1,155,215 -0.84(-1.40%)
Feb 24, 2021 58.03 60.34 58.01 59.88 1,886,304 +2.10(+3.63%)
Feb 23, 2021 56.71 58.04 56.25 57.78 1,006,897 +0.76(+1.33%)
Feb 22, 2021 57.06 58.44 56.83 57.02 1,033,502 -0.14(-0.24%)
Feb 19, 2021 56.15 57.48 55.99 57.16 724,800 +1.14(+2.03%)
Feb 18, 2021 56.62 56.99 55.12 56.02 792,835 -0.96(-1.68%)
Feb 17, 2021 58.00 58.06 56.62 56.98 1,183,928 -0.72(-1.25%)
Feb 16, 2021 56.60 58.82 56.40 57.70 2,001,762 +1.68(+3.00%)
Feb 12, 2021 54.44 56.80 54.07 56.02 1,488,500 +1.41(+2.58%)
Feb 11, 2021 53.38 54.85 53.38 54.61 906,062 +1.67(+3.15%)
Feb 10, 2021 53.95 53.95 52.45 52.94 1,092,526 -0.57(-1.07%)
Feb 09, 2021 53.67 55.10 53.05 53.51 1,160,736 -1.71(-3.10%)
Feb 08, 2021 54.88 55.22 53.82 55.22 790,861 +0.85(+1.56%)
Feb 05, 2021 54.57 54.99 53.85 54.37 665,900 +0.42(+0.78%)
Feb 04, 2021 53.76 54.28 53.48 53.95 514,948 +0.39(+0.73%)
Feb 03, 2021 54.02 54.12 53.28 53.56 727,924 -0.58(-1.07%)
Feb 02, 2021 52.98 54.40 52.10 54.14 1,289,321 +2.06(+3.96%)
Feb 01, 2021 50.74 52.22 50.13 52.08 958,081 +1.98(+3.95%)
Jan 29, 2021 50.50 50.97 49.34 50.10 1,160,900 -0.86(-1.69%)
Jan 28, 2021 51.05 51.75 50.31 50.96 822,656 +0.48(+0.95%)
Jan 27, 2021 51.86 51.97 49.81 50.48 1,437,177 -2.59(-4.88%)
Jan 26, 2021 53.67 53.72 52.33 53.07 556,089 -0.59(-1.10%)
Jan 25, 2021 53.70 53.89 52.43 53.66 513,314 -0.02(-0.04%)
Jan 22, 2021 53.18 53.95 52.62 53.68 468,200 +0.20(+0.37%)
Jan 21, 2021 54.65 55.00 53.46 53.48 610,087 -1.23(-2.25%)
Jan 20, 2021 55.30 55.50 54.06 54.71 679,254 -0.23(-0.42%)
Jan 19, 2021 54.28 55.45 54.05 54.94 803,023 +1.21(+2.25%)
Jan 15, 2021 53.72 53.92 52.78 53.73 579,000 -0.23(-0.43%)
Jan 14, 2021 54.22 54.45 53.20 53.96 566,423 +0.21(+0.39%)
Jan 13, 2021 54.04 54.29 53.54 53.75 721,131 -0.27(-0.50%)
Jan 12, 2021 54.76 54.97 54.02 54.02 1,176,850 -0.44(-0.81%)
Jan 11, 2021 53.53 54.79 53.53 54.46 768,482 +0.16(+0.29%)
Jan 08, 2021 55.20 55.20 53.53 54.30 1,086,900 -0.68(-1.24%)
Jan 07, 2021 55.20 55.73 54.69 54.98 1,238,779 +0.16(+0.29%)
Jan 06, 2021 51.44 55.28 50.69 54.82 3,524,905 +4.61(+9.18%)
Jan 05, 2021 48.70 50.58 48.70 50.21 940,323 +1.29(+2.64%)
Jan 04, 2021 49.83 50.60 48.76 48.92 1,101,050 -0.86(-1.73%)
Dec 31, 2020 49.78 49.78 49.78 679,253 +0.31(+0.63%)
Dec 30, 2020 48.57 49.53 48.57 49.47 679,253 +0.98(+2.02%)
Dec 29, 2020 48.33 48.66 47.96 48.49 680,416 +0.28(+0.58%)
Dec 28, 2020 48.78 49.13 48.16 48.21 686,317 -0.45(-0.92%)
Dec 24, 2020 48.43 48.70 48.21 48.66 403,600 +0.11(+0.23%)
Dec 23, 2020 48.30 48.97 48.28 48.55 660,093 +0.62(+1.29%)
Dec 22, 2020 48.25 48.61 47.74 47.93 1,617,446 -0.05(-0.10%)
Dec 21, 2020 46.62 48.51 46.61 47.98 1,604,856 +0.20(+0.42%)
Dec 18, 2020 48.21 48.22 47.33 47.78 3,267,500 -0.14(-0.29%)
Dec 17, 2020 47.37 47.93 47.34 47.92 1,310,490 +0.47(+0.99%)
Dec 16, 2020 48.19 48.25 47.15 47.45 1,509,511 -0.43(-0.90%)
Dec 15, 2020 47.23 48.05 46.87 47.88 1,446,021 +1.08(+2.31%)
Dec 14, 2020 48.59 48.68 46.72 46.80 1,941,199 -1.37(-2.84%)
Dec 11, 2020 48.38 49.13 48.08 48.17 1,341,400 -0.44(-0.91%)
Dec 10, 2020 48.86 48.96 47.87 48.61 1,629,274 -0.58(-1.18%)
Dec 09, 2020 51.54 51.85 48.88 49.19 1,984,082 -1.99(-3.89%)
Dec 08, 2020 50.81 51.40 50.77 51.18 1,650,947 +0.07(+0.14%)
Dec 07, 2020 51.32 51.74 50.91 51.11 972,409 -0.22(-0.43%)
Dec 04, 2020 50.89 51.68 50.62 51.33 1,307,300 +1.03(+2.05%)
Dec 03, 2020 51.00 51.43 50.06 50.30 2,910,408 -2.24(-4.26%)
Dec 02, 2020 52.19 52.81 52.09 52.54 1,004,369 +0.08(+0.15%)
Dec 01, 2020 52.80 53.21 52.07 52.46 977,920 +0.57(+1.10%)
Nov 30, 2020 51.96 52.59 51.57 51.89 825,640 -0.39(-0.75%)
Nov 27, 2020 52.27 52.86 52.01 52.28 445,400 +0.04(+0.08%)
Nov 25, 2020 51.95 52.71 51.10 52.24 875,100 +0.06(+0.11%)
Nov 24, 2020 52.29 52.83 51.68 52.18 1,475,240 +0.45(+0.87%)
Nov 23, 2020 50.67 52.10 50.31 51.73 1,595,765 +1.50(+2.99%)
Nov 20, 2020 50.32 50.52 49.84 50.23 1,312,300 -0.24(-0.48%)
Nov 19, 2020 50.00 50.66 49.73 50.47 1,503,524 +0.21(+0.42%)
Nov 18, 2020 49.97 51.01 49.95 50.26 1,693,989 +0.36(+0.72%)
Nov 17, 2020 50.35 50.64 49.38 49.90 1,405,800 -0.65(-1.29%)
Nov 16, 2020 50.23 51.43 49.84 50.55 2,366,364 +1.04(+2.10%)
Nov 13, 2020 48.19 49.69 48.01 49.51 2,960,200 +1.94(+4.08%)
Nov 12, 2020 47.14 48.15 47.01 47.57 1,783,706 +0.20(+0.42%)
Nov 11, 2020 48.58 48.58 47.04 47.37 1,424,922 -0.96(-1.99%)
Nov 10, 2020 47.76 49.34 47.76 48.33 1,782,068 +0.99(+2.09%)
Nov 09, 2020 49.38 50.00 47.31 47.34 2,037,295 +1.34(+2.91%)
Nov 06, 2020 46.56 46.81 45.92 46.00 1,412,100 -0.36(-0.78%)
Nov 05, 2020 45.54 47.44 45.50 46.36 2,098,672 +1.56(+3.48%)
Nov 04, 2020 46.96 47.04 44.51 44.80 2,901,544 -2.60(-5.49%)
Nov 03, 2020 47.47 47.99 47.19 47.40 1,883,861 +0.44(+0.94%)
Nov 02, 2020 45.47 46.97 45.32 46.96 1,952,126 +2.12(+4.73%)
Oct 30, 2020 43.65 44.84 43.46 44.84 1,391,800 +1.00(+2.28%)
Oct 29, 2020 42.51 44.20 42.32 43.84 1,501,580 +1.04(+2.43%)
Oct 28, 2020 43.37 43.89 42.69 42.80 1,831,187 -1.53(-3.45%)
Oct 27, 2020 44.87 45.20 44.17 44.33 1,083,466 -0.50(-1.12%)
Oct 26, 2020 45.68 45.71 44.55 44.83 1,002,467 -1.55(-3.34%)
Oct 23, 2020 46.57 46.88 46.09 46.38 1,098,100 +0.23(+0.50%)
Oct 22, 2020 45.86 46.42 45.66 46.15 1,062,327 +0.31(+0.68%)
Oct 21, 2020 46.13 46.75 45.81 45.84 1,059,710 -0.31(-0.67%)
Oct 20, 2020 46.43 46.70 45.89 46.15 1,165,348 +0.18(+0.39%)
Oct 19, 2020 46.78 47.30 45.87 45.97 959,161 -0.47(-1.01%)
Oct 16, 2020 46.20 47.12 46.20 46.44 942,200 +0.34(+0.74%)
Oct 15, 2020 45.13 46.68 45.09 46.10 1,159,922 +0.44(+0.96%)
Oct 14, 2020 45.98 46.20 45.56 45.66 1,181,343 -0.04(-0.09%)
Oct 13, 2020 46.06 46.65 45.70 45.70 1,296,353 -0.85(-1.83%)
Oct 12, 2020 46.05 47.04 45.85 46.55 1,765,744 +0.39(+0.84%)
Oct 09, 2020 46.35 46.55 45.89 46.16 1,615,600 +0.08(+0.17%)
Oct 08, 2020 45.48 46.18 45.29 46.08 1,637,642 +0.82(+1.81%)
Oct 07, 2020 44.75 45.58 44.63 45.26 1,651,665 +1.15(+2.61%)
Oct 06, 2020 44.71 45.50 43.80 44.11 2,111,458 -0.23(-0.52%)
Oct 05, 2020 44.46 45.14 44.28 44.34 2,406,666 +0.29(+0.66%)
Oct 02, 2020 41.41 44.59 41.32 44.05 3,008,400 +1.81(+4.29%)
Oct 01, 2020 41.91 42.47 41.68 42.24 1,357,933 +0.40(+0.96%)
Sep 30, 2020 41.54 42.67 41.42 41.84 1,939,967 +0.47(+1.14%)
Sep 29, 2020 40.98 41.65 40.87 41.37 1,354,591 +0.46(+1.12%)
Sep 28, 2020 40.00 41.17 39.92 40.91 1,482,929 +1.51(+3.83%)
Sep 25, 2020 38.58 39.60 38.48 39.40 1,015,900 +0.44(+1.13%)
Sep 24, 2020 38.76 39.38 38.00 38.96 1,069,245 +0.20(+0.52%)
Sep 23, 2020 38.61 39.89 38.47 38.76 1,734,607 +0.19(+0.49%)
Sep 22, 2020 37.93 38.83 37.87 38.57 1,183,971 +0.53(+1.39%)
Sep 21, 2020 38.97 39.21 37.76 38.04 2,040,277 -1.93(-4.83%)
Sep 18, 2020 40.33 40.70 39.78 39.97 2,738,100 -0.18(-0.45%)
Sep 17, 2020 39.06 40.74 38.69 40.15 1,730,752 +0.55(+1.39%)
Sep 16, 2020 39.00 39.87 38.85 39.60 1,283,017 +0.74(+1.90%)
Sep 15, 2020 39.11 39.35 38.84 38.86 1,455,259 -0.15(-0.38%)
Sep 14, 2020 38.62 39.14 38.37 39.01 1,245,550 +0.72(+1.88%)
Sep 11, 2020 37.87 38.42 37.58 38.29 959,500 +0.58(+1.54%)
Sep 10, 2020 38.17 38.49 37.58 37.71 1,422,174 -0.27(-0.71%)
Sep 09, 2020 37.47 38.62 37.15 37.98 1,535,157 +0.71(+1.91%)
Sep 08, 2020 37.88 38.04 37.22 37.27 970,498 -1.10(-2.87%)
Sep 04, 2020 38.41 38.67 37.70 38.37 863,200 +0.41(+1.08%)
Sep 03, 2020 39.56 39.59 37.61 37.96 1,245,454 -1.50(-3.80%)
Sep 02, 2020 39.68 39.68 39.02 39.46 862,712 -0.19(-0.48%)
Sep 01, 2020 39.40 39.81 38.77 39.65 1,097,882 +0.14(+0.35%)
Aug 31, 2020 39.09 40.30 38.58 39.51 3,317,163 +0.28(+0.71%)
Aug 28, 2020 39.00 39.23 38.49 39.23 762,800 +0.40(+1.03%)
Aug 27, 2020 38.43 39.23 38.43 38.83 807,003 +0.35(+0.91%)
Aug 26, 2020 38.53 38.77 38.06 38.48 889,736 -0.10(-0.26%)
Aug 25, 2020 39.00 39.32 38.30 38.58 871,374 -0.17(-0.44%)
Aug 24, 2020 38.49 38.90 38.04 38.75 823,518 +0.47(+1.23%)
Aug 21, 2020 38.40 38.57 38.17 38.28 783,800 -0.42(-1.09%)
Aug 20, 2020 38.10 38.87 38.10 38.70 1,213,594 +0.21(+0.55%)
Aug 19, 2020 38.19 38.71 37.71 38.49 730,150 +0.31(+0.81%)
Aug 18, 2020 38.61 38.88 38.14 38.18 606,658 -0.55(-1.42%)
Aug 17, 2020 38.70 39.24 38.67 38.73 469,589 +0.01(+0.03%)
Aug 14, 2020 38.50 39.36 38.22 38.72 561,700 -0.10(-0.26%)
Aug 13, 2020 38.85 39.29 38.55 38.82 735,661 -0.41(-1.05%)
Aug 12, 2020 39.48 39.92 39.01 39.23 627,830 -0.01(-0.03%)
Aug 11, 2020 39.38 39.80 39.07 39.24 829,844 +0.40(+1.03%)
Aug 10, 2020 38.49 39.02 38.40 38.84 1,314,300 +0.31(+0.80%)
Aug 07, 2020 38.13 38.64 37.85 38.53 666,300 +0.22(+0.57%)
Aug 06, 2020 38.67 38.95 38.09 38.31 728,478 -0.50(-1.29%)
Aug 05, 2020 38.40 39.08 38.31 38.81 679,265 +0.41(+1.07%)
Aug 04, 2020 38.34 39.25 38.11 38.40 1,265,546 +1.14(+3.06%)
Aug 03, 2020 36.55 37.35 36.18 37.26 769,547 +1.07(+2.96%)
Jul 31, 2020 36.74 36.79 35.49 36.19 1,021,100 -0.69(-1.87%)
Jul 30, 2020 36.70 36.91 36.15 36.88 615,559 -0.45(-1.21%)
Jul 29, 2020 36.54 37.36 36.19 37.33 704,105 +0.98(+2.70%)
Jul 28, 2020 36.91 37.08 36.16 36.35 664,085 -0.37(-1.01%)
Jul 27, 2020 36.58 36.78 35.89 36.72 1,177,715 +0.13(+0.36%)
Jul 24, 2020 36.85 37.07 36.51 36.59 494,900 -0.41(-1.11%)
Jul 23, 2020 37.22 37.63 36.77 37.00 819,611 -0.31(-0.83%)
Jul 22, 2020 36.94 37.77 36.88 37.31 685,029 +0.12(+0.32%)
Jul 21, 2020 37.17 37.63 37.00 37.19 540,402 +0.45(+1.22%)
Jul 20, 2020 37.47 37.64 36.58 36.74 676,974 -1.03(-2.73%)
Jul 17, 2020 37.52 37.87 37.27 37.77 522,800 +0.29(+0.77%)
Jul 16, 2020 37.78 37.78 37.21 37.48 641,298 -0.46(-1.21%)
Jul 15, 2020 37.18 38.15 36.98 37.94 1,062,009 +1.73(+4.78%)
Jul 14, 2020 35.26 36.21 35.07 36.21 691,073 +0.80(+2.26%)
Jul 13, 2020 36.17 36.56 35.37 35.41 846,383 -0.48(-1.34%)
Jul 10, 2020 35.26 36.00 35.23 35.89 612,200 +0.75(+2.13%)
Jul 09, 2020 36.05 36.60 34.83 35.14 1,001,043 -0.82(-2.28%)
Jul 08, 2020 35.63 36.19 35.22 35.96 900,781 +0.32(+0.90%)
Jul 07, 2020 36.38 36.77 35.53 35.64 823,642 -1.15(-3.13%)
Jul 06, 2020 37.32 37.32 36.50 36.79 1,150,334 +0.30(+0.82%)
Jul 02, 2020 37.13 37.52 36.20 36.49 797,800 +0.20(+0.55%)
Jul 01, 2020 37.53 37.57 36.12 36.29 1,756,199 -1.29(-3.43%)
Jun 30, 2020 37.47 37.99 37.00 37.58 853,549 -0.03(-0.08%)
Jun 29, 2020 36.72 37.61 36.20 37.61 2,033,586 +1.42(+3.92%)
Jun 26, 2020 36.02 36.28 35.39 36.19 1,956,400 +0.20(+0.56%)
Jun 25, 2020 35.29 36.41 34.71 35.99 2,444,861 +0.41(+1.15%)
Jun 24, 2020 37.07 37.21 35.52 35.58 1,644,467 -2.03(-5.40%)
Jun 23, 2020 39.09 39.24 37.51 37.61 1,447,612 -0.92(-2.39%)
Jun 22, 2020 38.12 38.83 37.26 38.53 945,402 +0.13(+0.34%)
Jun 19, 2020 39.50 39.56 38.19 38.40 1,515,800 -0.50(-1.29%)
Jun 18, 2020 39.19 39.66 38.82 38.90 1,037,212 -0.54(-1.37%)
Jun 17, 2020 40.92 41.19 39.31 39.44 1,206,805 -1.37(-3.36%)
Jun 16, 2020 41.79 42.57 40.61 40.81 2,515,164 +1.55(+3.95%)
Jun 15, 2020 38.25 39.83 37.77 39.26 3,171,237 -0.59(-1.48%)
Jun 12, 2020 40.44 40.44 38.55 39.85 2,214,600 +1.44(+3.75%)
Jun 11, 2020 40.18 40.26 38.27 38.41 2,191,871 -3.21(-7.71%)
Jun 10, 2020 43.96 43.99 41.52 41.62 1,771,314 -2.49(-5.64%)
Jun 09, 2020 43.89 44.66 43.30 44.11 1,734,828 -1.04(-2.30%)
Jun 08, 2020 46.73 46.73 44.96 45.15 1,119,929 -0.29(-0.64%)
Jun 05, 2020 45.24 46.28 44.92 45.44 2,302,900 +1.29(+2.92%)
Jun 04, 2020 43.47 44.38 43.18 44.15 2,023,811 +0.20(+0.46%)
Jun 03, 2020 44.15 44.68 42.90 43.95 4,135,821 +0.47(+1.08%)
Jun 02, 2020 40.35 43.59 40.25 43.48 4,908,968 +4.27(+10.89%)
Jun 01, 2020 38.86 39.68 38.47 39.21 1,278,360 +0.44(+1.13%)
May 29, 2020 38.10 39.35 37.97 38.77 2,447,600 +0.09(+0.23%)
May 28, 2020 39.62 39.62 38.42 38.68 1,479,972 -0.52(-1.33%)
May 27, 2020 39.65 39.65 37.77 39.20 2,152,394 +1.03(+2.70%)
May 26, 2020 37.52 38.76 37.40 38.17 1,597,447 +2.35(+6.56%)
May 22, 2020 35.61 36.15 35.39 35.82 1,430,000 +0.19(+0.53%)
May 21, 2020 35.56 36.14 35.27 35.63 2,579,665 +0.11(+0.31%)
May 20, 2020 34.68 35.78 34.59 35.52 1,601,313 +1.60(+4.72%)
May 19, 2020 34.39 35.11 33.90 33.92 1,180,746 -0.77(-2.22%)
May 18, 2020 33.00 34.83 33.00 34.69 1,654,744 +2.67(+8.34%)
May 15, 2020 30.60 32.19 30.13 32.02 1,870,500 +1.03(+3.32%)
May 14, 2020 30.07 31.09 28.86 30.99 2,566,101 +0.84(+2.79%)
May 13, 2020 32.50 32.80 29.73 30.15 2,208,345 -2.71(-8.25%)
May 12, 2020 35.18 35.26 32.85 32.86 1,121,474 -2.12(-6.06%)
May 11, 2020 35.49 35.67 34.91 34.98 2,288,204 -1.16(-3.21%)
May 08, 2020 36.16 36.42 35.78 36.14 1,954,400 +0.99(+2.82%)
May 07, 2020 36.00 36.36 34.57 35.15 1,385,485 -0.28(-0.79%)
May 06, 2020 35.95 36.20 34.51 35.43 1,730,045 +0.13(+0.37%)
May 05, 2020 35.41 36.49 35.20 35.30 1,982,475 +0.90(+2.62%)
May 04, 2020 34.34 34.78 33.75 34.40 1,484,516 -0.61(-1.74%)
May 01, 2020 35.52 35.69 34.41 35.01 1,080,800 -1.25(-3.45%)
Apr 30, 2020 36.16 36.83 35.52 36.26 1,688,997 -0.62(-1.68%)
Apr 29, 2020 36.83 37.48 36.04 36.88 1,835,441 +0.98(+2.73%)
Apr 28, 2020 36.14 36.64 35.61 35.90 2,201,762 +1.14(+3.28%)
Apr 27, 2020 34.25 35.14 34.07 34.76 2,688,878 +0.80(+2.36%)
Apr 24, 2020 33.16 34.06 32.58 33.96 2,596,600 +0.80(+2.41%)
Apr 23, 2020 32.95 33.84 32.62 33.16 2,151,433 +0.91(+2.82%)
Apr 22, 2020 32.58 33.20 31.96 32.25 1,328,810 +0.67(+2.12%)
Apr 21, 2020 31.41 32.23 31.40 31.58 1,123,510 -0.88(-2.71%)
Apr 20, 2020 31.88 33.88 31.76 32.46 1,810,101 -0.39(-1.19%)
Apr 17, 2020 32.27 33.09 32.08 32.85 1,834,900 +1.72(+5.53%)
Apr 16, 2020 31.75 31.78 30.66 31.13 1,723,858 -0.70(-2.20%)
Apr 15, 2020 32.13 32.55 31.37 31.83 1,697,995 -1.78(-5.30%)
Apr 14, 2020 33.37 34.01 32.66 33.61 1,293,849 +0.82(+2.50%)
Apr 13, 2020 33.25 33.46 31.01 32.79 2,273,779 -0.29(-0.88%)
Apr 09, 2020 32.37 34.71 31.84 33.08 3,590,800 +1.76(+5.62%)
Apr 08, 2020 29.86 31.39 29.04 31.32 1,615,010 +2.02(+6.89%)
Apr 07, 2020 30.04 30.61 28.84 29.30 2,789,164 +1.03(+3.64%)
Apr 06, 2020 27.60 28.79 27.14 28.27 2,453,992 +2.08(+7.94%)
Apr 03, 2020 27.44 27.89 25.81 26.19 1,518,200 -1.34(-4.87%)
Apr 02, 2020 27.06 28.78 26.97 27.53 1,320,390 +0.34(+1.25%)
Apr 01, 2020 28.33 28.53 26.76 27.19 1,911,759 -2.66(-8.91%)
Mar 31, 2020 28.44 30.03 27.65 29.85 5,408,133 +1.27(+4.44%)
Mar 30, 2020 28.53 29.39 27.15 28.58 5,099,166 -0.17(-0.59%)
Mar 27, 2020 28.57 29.29 27.79 28.75 3,173,300 -0.89(-3.00%)
Mar 26, 2020 27.56 30.68 27.13 29.64 2,161,048 +2.58(+9.53%)
Mar 25, 2020 26.69 28.97 25.43 27.06 2,837,645 +1.20(+4.64%)
Mar 24, 2020 26.00 27.48 25.44 25.86 3,306,587 +1.34(+5.46%)
Mar 23, 2020 25.43 26.52 23.58 24.52 1,333,372 -1.03(-4.03%)
Mar 20, 2020 26.40 27.61 25.29 25.55 3,389,300 -0.05(-0.20%)
Mar 19, 2020 23.52 26.18 21.77 25.60 2,385,264 +1.78(+7.47%)
Mar 18, 2020 25.78 25.78 21.76 23.82 3,224,120 -4.11(-14.72%)
Mar 17, 2020 28.23 28.43 26.28 27.93 3,944,881 +0.17(+0.61%)
Mar 16, 2020 29.88 29.88 24.35 27.76 5,507,356 -5.64(-16.89%)
Mar 13, 2020 32.91 33.44 31.22 33.40 2,438,000 +2.55(+8.27%)
Mar 12, 2020 34.00 34.00 30.00 30.85 4,647,393 -5.55(-15.25%)
Mar 11, 2020 38.15 38.42 35.65 36.40 4,357,727 -3.03(-7.68%)
Mar 10, 2020 40.20 40.89 36.11 39.43 4,160,783 +0.90(+2.34%)
Mar 09, 2020 41.19 42.24 38.19 38.53 4,399,861 -6.25(-13.96%)
Mar 06, 2020 45.23 45.70 43.49 44.78 4,157,600 -2.45(-5.19%)
Mar 05, 2020 48.79 49.91 47.03 47.23 3,073,863 -2.75(-5.50%)
Mar 04, 2020 48.33 52.40 48.30 49.98 6,351,683 +2.31(+4.85%)
Mar 03, 2020 45.86 48.31 45.00 47.67 2,764,759 +2.02(+4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.